ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034300/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241125,160434,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,12526910,695,46.64,18030,18120,18020,23400,12620,18020,18024.33,1.01,0,56,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N
20241125,150441,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,11715770,650,43.62,18030,18120,18020,23400,12620,18020,18024.26,1.01,0,77,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N
20241125,140442,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,6543550,363,24.36,18030,18120,18020,23400,12620,18020,18026.31,1.01,0,72,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N
20241125,130437,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,6525530,362,24.30,18030,18120,18020,23400,12620,18020,18026.33,1.01,0,72,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N
20241125,120442,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,6417390,356,23.89,18030,18120,18020,23400,12620,18020,18026.38,1.01,0,72,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N
20241125,110440,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,6363230,353,23.69,18030,18030,18020,23400,12620,18020,18026.15,1.01,0,73,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N
20241125,100434,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,3876450,215,14.43,18030,18030,18030,23400,12620,18020,18030.00,1.01,0,72,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N
20241125,090436,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,342570,19,1.28,18030,18030,18030,23400,12620,18020,18030.00,1.01,0,-2,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N
20241122,160416,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,-20,5,-0.11,26863700,1490,45.17,18040,18050,18020,23450,12630,18040,18029.33,1.01,0,43,18160,18100,18070,18010,17980,18085,17995,388,5410,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78554,N,N,0,N,00,N
20241122,150416,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,-20,5,-0.11,24268820,1346,40.80,18040,18050,18020,23450,12630,18040,18030.33,1.01,0,103,18160,18100,18070,18010,17980,18085,17995,388,5410,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78554,N,N,0,N,00,N
20241122,140420,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,-20,5,-0.11,24016540,1332,40.38,18040,18050,18020,23450,12630,18040,18030.44,1.01,0,103,18160,18100,18070,18010,17980,18085,17995,388,5410,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78554,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241125 160434 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 12526910 695 46.64 18030 18120 18020 23400 12620 18020 18024.33 1.01 0 56 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78597 N N 0 N 00 N
3 20241125 150441 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 11715770 650 43.62 18030 18120 18020 23400 12620 18020 18024.26 1.01 0 77 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78597 N N 0 N 00 N
4 20241125 140442 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 6543550 363 24.36 18030 18120 18020 23400 12620 18020 18026.31 1.01 0 72 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78597 N N 0 N 00 N
5 20241125 130437 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 6525530 362 24.30 18030 18120 18020 23400 12620 18020 18026.33 1.01 0 72 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78597 N N 0 N 00 N
6 20241125 120442 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 6417390 356 23.89 18030 18120 18020 23400 12620 18020 18026.38 1.01 0 72 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78597 N N 0 N 00 N
7 20241125 110440 57 100.00 KOSPI 건설업 N N N N N 18030 10 2 0.06 6363230 353 23.69 18030 18030 18020 23400 12620 18020 18026.15 1.01 0 73 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 78597 N N 0 N 00 N
8 20241125 100434 57 100.00 KOSPI 건설업 N N N N N 18030 10 2 0.06 3876450 215 14.43 18030 18030 18030 23400 12620 18020 18030.00 1.01 0 72 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 78597 N N 0 N 00 N
9 20241125 090436 57 100.00 KOSPI 건설업 N N N N N 18030 10 2 0.06 342570 19 1.28 18030 18030 18030 23400 12620 18020 18030.00 1.01 0 -2 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 78597 N N 0 N 00 N
10 20241122 160416 57 100.00 KOSPI 건설업 N N N N N 18020 -20 5 -0.11 26863700 1490 45.17 18040 18050 18020 23450 12630 18040 18029.33 1.01 0 43 18160 18100 18070 18010 17980 18085 17995 388 5410 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78554 N N 0 N 00 N
11 20241122 150416 57 100.00 KOSPI 건설업 N N N N N 18020 -20 5 -0.11 24268820 1346 40.80 18040 18050 18020 23450 12630 18040 18030.33 1.01 0 103 18160 18100 18070 18010 17980 18085 17995 388 5410 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78554 N N 0 N 00 N
12 20241122 140420 57 100.00 KOSPI 건설업 N N N N N 18020 -20 5 -0.11 24016540 1332 40.38 18040 18050 18020 23450 12630 18040 18030.44 1.01 0 103 18160 18100 18070 18010 17980 18085 17995 388 5410 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78554 N N 0 N 00 N